Cotação atual, histórico e gráfico do papel: BNKS11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BNKS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/10/2026	-0,73%	-0,42	57,10	57,52	56,84	57,57	30K	30
15/10/2026	-1,27%	-0,74	57,52	57,51	57,24	58,14	27K	16
14/10/2026	-1,57%	-0,93	58,26	59,68	57,58	59,68	38K	19
13/10/2026	-1,22%	-0,73	59,19	60,21	59,02	60,21	28K	12
09/10/2026	2,32%	1,36	59,92	58,77	58,77	59,92	35K	21
08/10/2026	0,09%	0,05	58,56	58,34	58,31	59,00	10K	14
07/10/2026	-2,17%	-1,30	58,51	59,89	58,51	60,30	14K	17
06/10/2026	-0,63%	-0,38	59,81	60,19	59,15	60,45	34K	20
05/10/2026	12,72%	6,79	60,19	53,94	53,94	61,02	391K	41
02/10/2026	2,67%	1,39	53,40	52,43	51,64	53,40	60K	12
01/10/2026	-0,46%	-0,24	52,01	52,25	51,43	52,42	6K	10
30/09/2026	2,87%	1,46	52,25	51,32	51,32	52,25	32K	13
29/09/2026	0,91%	0,46	50,79	50,35	50,06	50,79	3K	11
28/09/2026	-0,59%	-0,30	50,33	50,63	50,09	50,63	1K	12
25/09/2026	0,30%	0,15	50,63	50,29	50,29	50,84	2K	6
24/09/2026	-1,46%	-0,75	50,48	51,13	50,44	51,58	12K	12
23/09/2026	-1,44%	-0,75	51,23	52,12	51,23	52,22	67K	10
22/09/2026	0,08%	0,04	51,98	52,12	51,27	52,12	176K	36
21/09/2026	1,54%	0,79	51,94	52,20	51,51	52,20	53K	14
18/09/2026	-0,41%	-0,21	51,15	51,36	50,93	51,36	21K	14
17/09/2026	0,45%	0,23	51,36	51,56	50,67	51,56	27K	11
16/09/2026	0,53%	0,27	51,13	50,90	50,44	51,15	30K	19
15/09/2026	-0,39%	-0,20	50,86	50,87	50,80	51,04	9K	9
14/09/2026	-0,89%	-0,46	51,06	51,52	50,34	51,52	59K	10
11/09/2026	0,41%	0,21	51,52	51,31	51,25	51,52	3K	9
10/09/2026	2,27%	1,14	51,31	50,17	50,17	51,35	69K	9
09/09/2026	-1,80%	-0,92	50,17	51,09	50,05	51,09	59K	18
08/09/2026	1,07%	0,54	51,09	51,06	51,06	51,74	75K	16
04/09/2026	0,22%	0,11	50,55	50,25	49,89	50,90	57K	15
03/09/2026	1,14%	0,57	50,44	49,89	49,89	51,02	79K	15
02/09/2026	3,46%	1,67	49,87	49,68	49,65	50,07	12K	13
01/09/2026	1,32%	0,63	48,20	48,19	48,19	48,54	28K	14
31/08/2026	1,21%	0,57	47,57	47,00	47,00	47,71	3K	11
28/08/2026	0,60%	0,28	47,00	45,01	45,01	47,11	18K	22
27/08/2026	-0,23%	-0,11	46,72	46,83	46,53	46,84	22K	15
26/08/2026	0,21%	0,10	46,83	47,20	46,73	47,59	5K	12
25/08/2026	2,79%	1,27	46,73	45,57	45,46	46,76	46K	379
24/08/2026	0,69%	0,31	45,46	44,94	44,84	45,81	42K	12
21/08/2026	2,71%	1,19	45,15	44,94	44,94	45,28	9K	8
20/08/2026	-1,04%	-0,46	43,96	44,42	43,87	44,68	50K	26
19/08/2026	0,23%	0,10	44,42	45,00	44,37	45,00	57K	14
18/08/2026	-0,58%	-0,26	44,32	44,64	44,32	45,03	54K	36
17/08/2026	-1,70%	-0,77	44,58	45,35	44,58	45,80	97K	51
14/08/2026	0,71%	0,32	45,35	45,00	44,44	45,35	20K	21
13/08/2026	-0,57%	-0,26	45,03	45,64	44,84	45,76	14K	18
12/08/2026	-0,92%	-0,42	45,29	45,61	45,29	45,80	46K	24
11/08/2026	-3,14%	-1,48	45,71	47,67	45,71	47,67	45K	30
10/08/2026	-0,40%	-0,19	47,19	48,06	47,12	48,06	13K	28
07/08/2026	-2,11%	-1,02	47,38	48,29	47,35	48,29	27K	24
06/08/2026	-1,81%	-0,89	48,40	49,13	48,40	49,13	135K	20
05/08/2026	0,26%	0,13	49,29	49,97	49,29	49,97	14K	8
04/08/2026	-1,27%	-0,63	49,16	51,22	49,16	51,22	44K	45
03/08/2026	0,61%	0,30	49,79	49,89	49,49	49,89	25K	16
31/07/2026	1,50%	0,73	49,49	48,93	48,93	49,78	17K	20
30/07/2026	1,56%	0,75	48,76	48,10	47,87	48,76	115K	20
29/07/2026	-2,42%	-1,19	48,01	48,50	48,01	48,84	104K	25
28/07/2026	0,74%	0,36	49,20	49,82	49,12	49,82	33K	19
27/07/2026	1,26%	0,61	48,84	48,36	48,36	48,91	7K	11
24/07/2026	-1,59%	-0,78	48,23	52,99	48,15	52,99	26K	24
23/07/2026	-0,89%	-0,44	49,01	49,45	48,86	49,45	25K	16
22/07/2026	1,50%	0,73	49,45	51,00	48,67	51,00	78K	20
21/07/2026	0,93%	0,45	48,72	52,00	48,22	52,00	32K	16
20/07/2026	0,10%	0,05	48,27	48,75	48,22	49,00	13K	23
17/07/2026	-0,99%	-0,48	48,22	48,71	48,15	48,71	47K	26
16/07/2026	-0,67%	-0,33	48,70	49,03	48,39	52,00	96K	47
15/07/2026	-0,77%	-0,38	49,03	49,45	49,03	49,45	29K	57
14/07/2026	0,22%	0,11	49,41	49,54	49,10	49,86	65K	42
13/07/2026	-	-	49,30	49,79	49,17	49,79	1K	6

Date,Open,High,Low,Close,Volume
16-Oct-26,57.52,57.57,56.84,57.10,29871
15-Oct-26,57.51,58.14,57.24,57.52,26995
14-Oct-26,59.68,59.68,57.58,58.26,37645
13-Oct-26,60.21,60.21,59.02,59.19,28469
09-Oct-26,58.77,59.92,58.77,59.92,34658
08-Oct-26,58.34,59.00,58.31,58.56,10205
07-Oct-26,59.89,60.30,58.51,58.51,13914
06-Oct-26,60.19,60.45,59.15,59.81,34426
05-Oct-26,53.94,61.02,53.94,60.19,390817
02-Oct-26,52.43,53.40,51.64,53.40,59856
01-Oct-26,52.25,52.42,51.43,52.01,6167
30-Sep-26,51.32,52.25,51.32,52.25,31805
29-Sep-26,50.35,50.79,50.06,50.79,3326
28-Sep-26,50.63,50.63,50.09,50.33,1259
25-Sep-26,50.29,50.84,50.29,50.63,2434
24-Sep-26,51.13,51.58,50.44,50.48,12421
23-Sep-26,52.12,52.22,51.23,51.23,66986
22-Sep-26,52.12,52.12,51.27,51.98,175774
21-Sep-26,52.20,52.20,51.51,51.94,52502
18-Sep-26,51.36,51.36,50.93,51.15,21049
17-Sep-26,51.56,51.56,50.67,51.36,27163
16-Sep-26,50.90,51.15,50.44,51.13,29752
15-Sep-26,50.87,51.04,50.80,50.86,8606
14-Sep-26,51.52,51.52,50.34,51.06,58951
11-Sep-26,51.31,51.52,51.25,51.52,2671
10-Sep-26,50.17,51.35,50.17,51.31,68692
09-Sep-26,51.09,51.09,50.05,50.17,59100
08-Sep-26,51.06,51.74,51.06,51.09,75137
04-Sep-26,50.25,50.90,49.89,50.55,57341
03-Sep-26,49.89,51.02,49.89,50.44,79358
02-Sep-26,49.68,50.07,49.65,49.87,11681
01-Sep-26,48.19,48.54,48.19,48.20,27964
31-Aug-26,47.00,47.71,47.00,47.57,2947
28-Aug-26,45.01,47.11,45.01,47.00,17876
27-Aug-26,46.83,46.84,46.53,46.72,21728
26-Aug-26,47.20,47.59,46.73,46.83,5330
25-Aug-26,45.57,46.76,45.46,46.73,45729
24-Aug-26,44.94,45.81,44.84,45.46,41755
21-Aug-26,44.94,45.28,44.94,45.15,8584
20-Aug-26,44.42,44.68,43.87,43.96,49798
19-Aug-26,45.00,45.00,44.37,44.42,56829
18-Aug-26,44.64,45.03,44.32,44.32,53909
17-Aug-26,45.35,45.80,44.58,44.58,97099
14-Aug-26,45.00,45.35,44.44,45.35,19981
13-Aug-26,45.64,45.76,44.84,45.03,14174
12-Aug-26,45.61,45.80,45.29,45.29,45848
11-Aug-26,47.67,47.67,45.71,45.71,44920
10-Aug-26,48.06,48.06,47.12,47.19,12800
07-Aug-26,48.29,48.29,47.35,47.38,27170
06-Aug-26,49.13,49.13,48.40,48.40,135040
05-Aug-26,49.97,49.97,49.29,49.29,13950
04-Aug-26,51.22,51.22,49.16,49.16,44159
03-Aug-26,49.89,49.89,49.49,49.79,25147
31-Jul-26,48.93,49.78,48.93,49.49,17249
30-Jul-26,48.10,48.76,47.87,48.76,115069
29-Jul-26,48.50,48.84,48.01,48.01,103727
28-Jul-26,49.82,49.82,49.12,49.20,32667
27-Jul-26,48.36,48.91,48.36,48.84,6933
24-Jul-26,52.99,52.99,48.15,48.23,26203
23-Jul-26,49.45,49.45,48.86,49.01,25062
22-Jul-26,51.00,51.00,48.67,49.45,77678
21-Jul-26,52.00,52.00,48.22,48.72,31849
20-Jul-26,48.75,49.00,48.22,48.27,13392
17-Jul-26,48.71,48.71,48.15,48.22,47252
16-Jul-26,49.03,52.00,48.39,48.70,95684
15-Jul-26,49.45,49.45,49.03,49.03,29422
14-Jul-26,49.54,49.86,49.10,49.41,64890
13-Jul-26,49.79,49.79,49.17,49.30,1188

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BNKS11